Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performant Financial (NQ: PFMT )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.710 1.790 1.790 1.790 139,900 +0.10(+5.92%)
Dec 30, 2015 1.790 1.830 1.650 1.690 4,306,557 -0.11(-6.11%)
Dec 29, 2015 1.870 1.920 1.750 1.800 64,840 -0.07(-3.74%)
Dec 28, 2015 1.910 1.970 1.860 1.870 73,019 -0.04(-2.09%)
Dec 24, 2015 1.930 1.910 1.910 1.910 248,100 +0.01(+0.53%)
Dec 23, 2015 1.940 1.960 1.860 1.900 590,943 -0.02(-1.04%)
Dec 22, 2015 1.890 1.955 1.874 1.920 13,857 -0.01(-0.52%)
Dec 21, 2015 1.960 2.080 1.880 1.930 162,256 -0.02(-1.03%)
Dec 18, 2015 2.010 2.090 1.930 1.950 85,377 -0.09(-4.41%)
Dec 17, 2015 1.950 2.090 1.950 2.040 32,051 -0.02(-0.97%)
Dec 16, 2015 2.020 2.080 1.970 2.060 50,337 +0.04(+1.98%)
Dec 15, 2015 1.980 2.020 1.800 2.020 36,598 +0.05(+2.54%)
Dec 14, 2015 1.920 2.010 1.680 1.970 82,859 +0.01(+0.51%)
Dec 11, 2015 1.920 1.980 1.910 1.960 356,120 +0.02(+1.03%)
Dec 10, 2015 1.980 1.980 1.929 1.940 142,564 -0.02(-1.02%)
Dec 09, 2015 1.920 1.970 1.920 1.960 64,420 +0.01(+0.51%)
Dec 08, 2015 1.945 1.970 1.920 1.950 29,827 +0.00(+0.00%)
Dec 07, 2015 2.000 2.000 1.920 1.950 63,519 -0.07(-3.47%)
Dec 04, 2015 1.964 2.050 1.920 2.020 84,365 +0.05(+2.54%)
Dec 03, 2015 1.968 2.030 1.940 1.970 28,921 +0.03(+1.55%)
Dec 02, 2015 1.980 1.980 1.880 1.940 26,805 -0.04(-2.02%)
Dec 01, 2015 1.980 2.000 1.950 1.980 55,878 +0.00(+0.00%)
Nov 30, 2015 1.950 2.000 1.948 1.980 75,064 +0.01(+0.51%)
Nov 27, 2015 1.960 1.980 1.930 1.970 7,832 +0.01(+0.51%)
Nov 25, 2015 1.960 1.960 1.960 1.960 22,300 -0.01(-0.51%)
Nov 24, 2015 1.950 2.005 1.860 1.970 92,363 +0.03(+1.55%)
Nov 23, 2015 2.000 2.000 1.910 1.940 85,246 -0.06(-3.00%)
Nov 20, 2015 1.980 2.040 1.940 2.000 214,863 +0.01(+0.50%)
Nov 19, 2015 1.970 1.990 1.970 1.990 22,554 +0.02(+1.02%)
Nov 18, 2015 1.965 2.020 1.940 1.970 72,518 -0.01(-0.51%)
Nov 17, 2015 2.000 2.020 1.930 1.980 43,831 -0.05(-2.46%)
Nov 16, 2015 2.170 2.170 2.010 2.030 18,033 -0.01(-0.49%)
Nov 13, 2015 2.080 2.120 2.020 2.040 22,872 -0.02(-0.97%)
Nov 12, 2015 2.180 2.180 2.030 2.060 16,811 -0.09(-4.19%)
Nov 11, 2015 2.170 2.190 2.130 2.150 9,178 -0.02(-0.92%)
Nov 10, 2015 2.290 2.300 2.120 2.170 71,458 -0.12(-5.24%)
Nov 09, 2015 2.330 2.390 2.250 2.290 49,154 -0.10(-4.18%)
Nov 06, 2015 2.290 2.410 2.250 2.390 42,792 +0.09(+3.91%)
Nov 05, 2015 2.436 2.490 2.260 2.300 26,249 +0.02(+0.88%)
Nov 04, 2015 2.330 2.440 2.250 2.280 16,038 -0.04(-1.72%)
Nov 03, 2015 2.480 2.500 2.320 2.320 110,883 -0.16(-6.45%)
Nov 02, 2015 2.250 2.510 2.250 2.480 16,261 +0.17(+7.36%)
Oct 30, 2015 2.270 2.390 2.220 2.310 25,557 +0.05(+2.21%)
Oct 29, 2015 2.335 2.390 2.200 2.260 459,407 -0.11(-4.64%)
Oct 28, 2015 2.370 2.470 2.340 2.370 141,306 +0.10(+4.41%)
Oct 27, 2015 2.460 2.490 2.260 2.270 76,700 -0.23(-9.20%)
Oct 26, 2015 2.620 2.900 2.460 2.500 27,953 -0.16(-6.02%)
Oct 23, 2015 2.720 2.750 2.580 2.660 49,973 -0.06(-2.21%)
Oct 22, 2015 2.760 2.840 2.715 2.720 19,780 -0.15(-5.23%)
Oct 21, 2015 3.020 3.040 2.830 2.870 49,064 -0.13(-4.33%)
Oct 20, 2015 3.010 3.220 2.990 3.000 119,845 -0.04(-1.32%)
Oct 19, 2015 3.040 3.125 3.040 3.040 17,805 -0.04(-1.30%)
Oct 16, 2015 3.100 3.100 3.000 3.080 48,398 +0.10(+3.36%)
Oct 15, 2015 2.980 3.070 2.774 2.980 17,805 +0.01(+0.34%)
Oct 14, 2015 3.120 3.120 2.970 2.970 10,036 -0.13(-4.19%)
Oct 13, 2015 3.090 3.140 3.080 3.100 13,952 -0.01(-0.32%)
Oct 12, 2015 3.070 3.150 3.070 3.110 15,976 +0.00(+0.00%)
Oct 09, 2015 3.120 3.160 3.050 3.110 58,225 +0.00(+0.00%)
Oct 08, 2015 3.120 3.140 3.090 3.110 22,954 +0.04(+1.30%)
Oct 07, 2015 3.010 3.290 3.010 3.070 38,893 +0.05(+1.66%)
Oct 06, 2015 2.620 3.060 2.620 3.020 158,847 +0.47(+18.43%)
Oct 05, 2015 2.440 2.630 2.380 2.550 58,249 +0.12(+4.94%)
Oct 02, 2015 2.310 2.434 2.230 2.430 28,400 +0.08(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.